Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.680 2.695 2.657 2.686 196,725 +0.02(+0.68%)
Dec 30, 2002 2.646 2.680 2.644 2.668 145,212 +0.01(+0.42%)
Dec 27, 2002 2.691 2.691 2.639 2.657 387,234 -0.03(-1.09%)
Dec 26, 2002 2.700 2.700 2.637 2.686 180,738 -0.00(-0.17%)
Dec 24, 2002 2.601 2.691 2.590 2.691 98,140 +0.05(+1.70%)
Dec 23, 2002 2.605 2.646 2.581 2.646 246,462 +0.04(+1.38%)
Dec 20, 2002 2.569 2.610 2.551 2.610 227,811 +0.04(+1.40%)
Dec 19, 2002 2.540 2.578 2.524 2.574 267,333 +0.02(+0.88%)
Dec 18, 2002 2.558 2.567 2.533 2.551 333,501 -0.01(-0.26%)
Dec 17, 2002 2.558 2.590 2.538 2.558 247,350 +0.00(+0.18%)
Dec 16, 2002 2.574 2.585 2.547 2.554 254,455 -0.02(-0.61%)
Dec 13, 2002 2.581 2.587 2.563 2.569 170,081 +0.00(+0.00%)
Dec 12, 2002 2.556 2.594 2.556 2.569 238,468 +0.01(+0.53%)
Dec 11, 2002 2.592 2.605 2.547 2.556 187,400 -0.03(-1.30%)
Dec 10, 2002 2.567 2.608 2.549 2.590 180,738 +0.00(+0.00%)
Dec 09, 2002 2.621 2.632 2.578 2.590 135,443 -0.05(-2.04%)
Dec 06, 2002 2.612 2.655 2.581 2.644 241,577 +0.04(+1.38%)
Dec 05, 2002 2.556 2.608 2.529 2.608 289,093 +0.06(+2.48%)
Dec 04, 2002 2.563 2.587 2.522 2.545 176,742 +0.00(+0.18%)
Dec 03, 2002 2.545 2.567 2.511 2.540 229,587 -0.02(-0.88%)
Dec 02, 2002 2.578 2.585 2.549 2.563 210,936 -0.02(-0.96%)
Nov 29, 2002 2.578 2.587 2.563 2.587 47,516 +0.02(+0.97%)
Nov 27, 2002 2.578 2.590 2.545 2.563 225,146 -0.02(-0.61%)
Nov 26, 2002 2.587 2.587 2.563 2.578 113,239 -0.01(-0.35%)
Nov 25, 2002 2.583 2.587 2.563 2.587 288,205 +0.00(+0.17%)
Nov 22, 2002 2.601 2.601 2.558 2.583 230,919 +0.00(+0.17%)
Nov 21, 2002 2.601 2.601 2.569 2.578 186,511 -0.01(-0.43%)
Nov 20, 2002 2.601 2.614 2.569 2.590 242,021 -0.02(-0.95%)
Nov 19, 2002 2.567 2.614 2.558 2.614 197,169 +0.06(+2.29%)
Nov 18, 2002 2.567 2.583 2.556 2.556 204,719 -0.03(-1.05%)
Nov 15, 2002 2.612 2.639 2.583 2.583 98,140 -0.04(-1.38%)
Nov 14, 2002 2.612 2.635 2.581 2.619 286,429 -0.01(-0.43%)
Nov 13, 2002 2.635 2.635 2.558 2.630 176,298 +0.01(+0.26%)
Nov 12, 2002 2.646 2.648 2.623 2.623 317,958 -0.02(-0.85%)
Nov 11, 2002 2.646 2.646 2.621 2.646 155,426 +0.02(+0.86%)
Nov 08, 2002 2.614 2.630 2.587 2.623 168,748 +0.02(+0.60%)
Nov 07, 2002 2.572 2.623 2.549 2.608 291,313 +0.05(+2.03%)
Nov 06, 2002 2.533 2.567 2.529 2.556 304,192 +0.01(+0.35%)
Nov 05, 2002 2.599 2.599 2.545 2.547 140,328 -0.03(-1.31%)
Nov 04, 2002 2.545 2.590 2.506 2.581 254,011 +0.02(+0.97%)
Nov 01, 2002 2.556 2.587 2.527 2.556 232,695 +0.02(+0.89%)
Oct 31, 2002 2.578 2.578 2.500 2.533 297,531 -0.04(-1.49%)
Oct 30, 2002 2.605 2.635 2.554 2.572 235,804 -0.05(-1.72%)
Oct 29, 2002 2.590 2.635 2.578 2.617 289,537 +0.04(+1.48%)
Oct 28, 2002 2.556 2.590 2.527 2.578 242,021 +0.03(+1.33%)
Oct 25, 2002 2.522 2.567 2.500 2.545 452,513 +0.02(+0.98%)
Oct 24, 2002 2.468 2.533 2.443 2.520 449,405 +0.06(+2.38%)
Oct 23, 2002 2.425 2.545 2.425 2.461 456,510 +0.02(+0.74%)
Oct 22, 2002 2.373 2.466 2.308 2.443 449,405 +0.05(+2.07%)
Oct 21, 2002 2.441 2.450 2.376 2.394 470,720 -0.02(-1.02%)
Oct 18, 2002 2.414 2.455 2.400 2.418 387,234 -0.02(-0.74%)
Oct 17, 2002 2.500 2.500 2.297 2.437 1,215,436 -0.05(-2.08%)
Oct 16, 2002 2.488 2.540 2.488 2.488 358,369 -0.02(-0.90%)
Oct 15, 2002 2.567 2.567 2.398 2.511 1,196,341 -0.07(-2.87%)
Oct 14, 2002 2.572 2.617 2.556 2.585 257,564 +0.01(+0.53%)
Oct 11, 2002 2.605 2.621 2.558 2.572 233,139 -0.02(-0.70%)
Oct 10, 2002 2.635 2.659 2.549 2.590 481,378 -0.07(-2.79%)
Oct 09, 2002 2.702 2.702 2.662 2.664 303,304 -0.04(-1.42%)
Oct 08, 2002 2.702 2.702 2.680 2.702 116,792 +0.00(+0.00%)
Oct 07, 2002 2.686 2.704 2.686 2.702 203,386 +0.01(+0.42%)
Oct 04, 2002 2.698 2.702 2.680 2.691 203,830 +0.00(+0.08%)
Oct 03, 2002 2.680 2.698 2.680 2.689 115,459 +0.01(+0.34%)
Oct 02, 2002 2.695 2.695 2.662 2.680 341,494 -0.01(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.